14.25
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 06, 2025 | 14.33 | 14.25 | 14.25 | 14.33 | 14.12 | 3,566 |
| June 05, 2025 | 14.09 | 14.25 | 14.25 | 14.25 | 13.95 | 3,123 |
| June 04, 2025 | 14.2 | 14.25 | 14.25 | 14.39 | 14 | 5,100 |
| June 03, 2025 | 14.22 | 14.19 | 14.19 | 14.22 | 13.85 | 4,238 |
| June 02, 2025 | 14.05 | 14.19 | 14.19 | 14.19 | 13.83 | 3,400 |
| May 30, 2025 | 14.2 | 14 | 14 | 14.2 | 13.78 | 3,800 |
| May 29, 2025 | 13.78 | 13.85 | 13.85 | 13.95 | 13.42 | 23,200 |
| May 28, 2025 | 13.75 | 13.7 | 13.7 | 13.8 | 13.62 | 10,801 |
| May 27, 2025 | 13.94 | 13.55 | 13.55 | 13.94 | 13.55 | 8,050 |
| May 23, 2025 | 13.91 | 13.8 | 13.8 | 13.91 | 13.75 | 3,332 |
| May 22, 2025 | 13.95 | 13.8 | 13.8 | 13.95 | 13.8 | 1,100 |
| May 21, 2025 | 13.91 | 13.71 | 13.94 | 13.98 | 13.71 | 2,499 |
| May 20, 2025 | 13.92 | 13.95 | 13.95 | 14.16 | 13.86 | 1,500 |
| May 19, 2025 | 13.79 | 13.86 | 13.86 | 13.95 | 13.71 | 7,300 |
| May 16, 2025 | 13.91 | 13.79 | 13.79 | 13.91 | 13.6 | 2,300 |
| May 15, 2025 | 13.9 | 13.82 | 13.82 | 14.18 | 13.55 | 10,358 |
| May 14, 2025 | 14.01 | 13.85 | 13.85 | 14.01 | 13.6 | 15,254 |
| May 13, 2025 | 13.89 | 13.88 | 13.88 | 14.03 | 13.6 | 9,700 |
| May 12, 2025 | 13.82 | 13.87 | 13.87 | 14.2 | 13.55 | 14,210 |
| May 09, 2025 | 13.85 | 13.81 | 13.81 | 14.35 | 13.79 | 15,128 |
| May 08, 2025 | 14.01 | 13.75 | 13.73 | 14.01 | 13.71 | 8,326 |
| May 07, 2025 | 14.12 | 14.18 | 14.18 | 14.48 | 13.95 | 8,009 |
| May 06, 2025 | 14.07 | 14.15 | 14.15 | 14.15 | 14.07 | 1,700 |
| May 05, 2025 | 13.81 | 14.13 | 14.13 | 14.15 | 13.81 | 1,816 |
| May 02, 2025 | 13.96 | 13.71 | 13.71 | 14.05 | 13.71 | 1,325 |
| May 01, 2025 | 14.07 | 13.71 | 13.71 | 14.14 | 13.7 | 4,100 |
| April 30, 2025 | 13.95 | 14.05 | 14.05 | 14.25 | 13.85 | 3,900 |
| April 29, 2025 | 14.23 | 14.01 | 14.01 | 14.25 | 13.72 | 3,216 |
| April 28, 2025 | 14.45 | 14.14 | 14.14 | 14.45 | 14 | 3,645 |
| April 25, 2025 | 14.33 | 14 | 14 | 14.33 | 13.91 | 5,841 |
| April 24, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 700 |
| April 23, 2025 | 13.85 | 14.15 | 14.15 | 14.15 | 13.53 | 4,700 |
| April 22, 2025 | 14.11 | 13.9 | 13.9 | 14.12 | 13.85 | 12,700 |
| April 21, 2025 | 13.96 | 14 | 14 | 14.05 | 13.71 | 4,000 |
| April 17, 2025 | 13.84 | 13.65 | 13.65 | 13.98 | 13.56 | 4,941 |
| April 16, 2025 | 13.95 | 13.85 | 13.85 | 13.95 | 13.8 | 4,150 |
| April 15, 2025 | 13.97 | 13.55 | 13.55 | 13.97 | 13.55 | 8,445 |
| April 14, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.05 | 56,900 |
| April 11, 2025 | 13.53 | 13.59 | 13.59 | 13.59 | 12.83 | 4,348 |
| April 10, 2025 | 13.42 | 13.55 | 13.55 | 13.74 | 12.57 | 3,915 |
| April 09, 2025 | 12.72 | 13.1 | 13.1 | 13.53 | 12.5 | 14,545 |
| April 08, 2025 | 12.94 | 12.95 | 12.95 | 13.18 | 12.71 | 11,374 |
| April 07, 2025 | 13.1 | 12.56 | 12.56 | 13.1 | 11.75 | 15,300 |
| April 04, 2025 | 13.9 | 13.07 | 13.07 | 14.04 | 13.03 | 38,524 |
| April 03, 2025 | 14.65 | 14.2 | 13.74 | 14.65 | 14.16 | 10,800 |
| April 02, 2025 | 14.45 | 14.49 | 14.02 | 14.57 | 14.45 | 5,000 |
| April 01, 2025 | 14.47 | 14.46 | 13.99 | 14.56 | 14.45 | 1,500 |
| March 31, 2025 | 14.66 | 14.44 | 13.97 | 14.66 | 14.36 | 14,214 |
| March 28, 2025 | 14.34 | 14.4 | 13.93 | 14.6 | 14.34 | 5,200 |
| March 27, 2025 | 14.5 | 14.44 | 13.97 | 14.57 | 14.4 | 3,121 |
| March 26, 2025 | 14.4 | 14.53 | 14.06 | 14.67 | 14.4 | 7,002 |
| March 25, 2025 | 14.36 | 14.48 | 14.01 | 14.48 | 14.3 | 5,746 |
| March 24, 2025 | 14.37 | 14.35 | 13.89 | 14.37 | 14.2 | 3,548 |
| March 21, 2025 | 14.38 | 14.15 | 13.69 | 14.39 | 14.15 | 5,746 |
| March 20, 2025 | 14.39 | 14.37 | 13.91 | 14.39 | 14.37 | 1,300 |
| March 19, 2025 | 14.23 | 14.28 | 13.82 | 14.35 | 14.11 | 7,543 |
| March 18, 2025 | 14.38 | 14.2 | 13.74 | 14.4 | 14.1 | 8,000 |
| March 17, 2025 | 14.3 | 14.25 | 13.79 | 14.32 | 14.2 | 7,340 |
| March 14, 2025 | 14.1 | 14.2 | 13.74 | 14.2 | 14.04 | 9,818 |
| March 13, 2025 | 14.03 | 13.97 | 13.52 | 14.12 | 13.95 | 9,433 |